|
Closing price on 11/7/2013
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
118,750 |
| Split-adjusted Price |
1.67 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2013
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.73
|
1.67
|
118,750
|
|
|
11/6/2013
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.72
|
1.66
|
33,000
|
|
|
11/5/2013
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.52
|
1.69
|
127,820
|
|
|
11/4/2013
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.32
|
1.61
|
112,920
|
|
|
11/1/2013
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.14
|
1.60
|
14,200
|
|
|
10/31/2013
|
+0.20 / +1.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.15
|
1.61
|
17,540
|
|
|
10/30/2013
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.18
|
1.58
|
56,470
|
|
|
10/29/2013
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.12
|
1.61
|
52,600
|
|
|
10/28/2013
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
1.58
|
32,600
|
|
|
10/25/2013
|
-0.10 / -0.95%
|
10.80
|
10.80
|
10.10
|
10.40
|
10.29
|
1.63
|
126,040
|
|
|
10/24/2013
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.66
|
1.64
|
70,400
|
|
|
10/23/2013
|
-0.10 / -0.91%
|
11.10
|
11.20
|
10.80
|
10.90
|
10.91
|
1.71
|
104,000
|
|
|
10/22/2013
|
+0.30 / +2.80%
|
10.60
|
11.30
|
10.60
|
11.00
|
10.95
|
1.72
|
253,290
|
|
|
10/21/2013
|
-0.20 / -1.83%
|
11.30
|
11.40
|
10.70
|
10.70
|
11.04
|
1.67
|
100,000
|
|
|
10/18/2013
|
-0.40 / -3.54%
|
11.00
|
11.30
|
10.90
|
10.90
|
11.01
|
1.71
|
47,210
|
|
|
10/17/2013
|
+0.40 / +3.67%
|
10.70
|
11.60
|
10.50
|
11.30
|
10.99
|
1.77
|
367,800
|
|
|
10/16/2013
|
-0.50 / -4.39%
|
11.20
|
11.30
|
10.80
|
10.90
|
10.95
|
1.71
|
61,500
|
|
|
10/15/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.80
|
11.40
|
11.07
|
1.78
|
223,880
|
|
|
10/14/2013
|
+1.00 / +9.62%
|
11.30
|
11.40
|
11.00
|
11.40
|
11.36
|
1.78
|
529,540
|
|
|
10/11/2013
|
+0.90 / +9.47%
|
9.60
|
10.40
|
9.50
|
10.40
|
10.12
|
1.63
|
162,710
|
|
|
10/10/2013
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.52
|
1.49
|
103,300
|
|
|
10/9/2013
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.49
|
9,050
|
|
|
10/8/2013
|
+0.10 / +1.05%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.45
|
1.50
|
32,420
|
|
|
10/7/2013
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
1.49
|
85,900
|
|
|
10/4/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.29
|
1.46
|
44,500
|
|
|
10/3/2013
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.46
|
9,420
|
|
|
10/2/2013
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.46
|
1.49
|
20,400
|
|
|
10/1/2013
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.27
|
1.47
|
55,200
|
|
|
9/30/2013
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
1.46
|
12,500
|
|
|
9/27/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.15
|
1.44
|
5,900
|
|
|